Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | - | - | - | - | - | - |
01 lug 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
28 giu 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
27 giu 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
26 giu 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
25 giu 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
24 giu 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
21 giu 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
20 giu 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
18 giu 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
17 giu 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
14 giu 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
13 giu 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
12 giu 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
11 giu 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
10 giu 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
07 giu 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
06 giu 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
05 giu 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
04 giu 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
03 giu 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
31 mag 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
30 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
29 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
28 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
24 mag 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
23 mag 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
22 mag 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
21 mag 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
20 mag 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
17 mag 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
16 mag 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
15 mag 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
14 mag 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
13 mag 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
10 mag 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
09 mag 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
08 mag 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
07 mag 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
06 mag 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
03 mag 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
02 mag 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
01 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
30 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
29 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
26 apr 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
25 apr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
24 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
23 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
22 apr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
19 apr 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
18 apr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
17 apr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
16 apr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
15 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
12 apr 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
11 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
10 apr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
09 apr 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
08 apr 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
05 apr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
04 apr 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
03 apr 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
02 apr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
01 apr 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
28 mar 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
27 mar 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
26 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
25 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
22 mar 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
21 mar 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
20 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
19 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
18 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
15 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
14 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
13 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
12 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
11 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
08 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
07 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
06 mar 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
05 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
04 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
01 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
29 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
28 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
27 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
26 feb 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
23 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
22 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
21 feb 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
20 feb 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
16 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
15 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
14 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
13 feb 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
12 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
09 feb 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
08 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...